NYSEArca - Delayed Quote • USD
Avantis US Small Cap Equity ETF (AVSC)
At close: April 26 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 49.21 | 49.61 | 49.16 | 49.47 | 49.47 | 78,900 |
Apr 25, 2024 | 48.94 | 49.22 | 48.50 | 49.11 | 49.11 | 45,800 |
Apr 24, 2024 | 49.62 | 49.73 | 49.30 | 49.61 | 49.61 | 45,000 |
Apr 23, 2024 | 48.81 | 49.97 | 48.81 | 49.77 | 49.77 | 61,900 |
Apr 22, 2024 | 48.64 | 49.17 | 48.55 | 48.88 | 48.88 | 45,000 |
Apr 19, 2024 | 47.81 | 48.52 | 47.81 | 48.50 | 48.50 | 30,400 |
Apr 18, 2024 | 48.00 | 48.49 | 47.79 | 47.91 | 47.91 | 74,500 |
Apr 17, 2024 | 48.61 | 48.69 | 47.89 | 47.89 | 47.89 | 58,600 |
Apr 16, 2024 | 48.01 | 48.45 | 47.95 | 48.28 | 48.28 | 64,000 |
Apr 15, 2024 | 49.48 | 49.56 | 48.37 | 48.64 | 48.64 | 59,300 |
Apr 12, 2024 | 49.78 | 49.93 | 49.02 | 49.26 | 49.26 | 40,200 |
Apr 11, 2024 | 49.97 | 50.23 | 49.59 | 50.08 | 50.08 | 158,900 |
Apr 10, 2024 | 50.03 | 50.20 | 49.49 | 49.84 | 49.84 | 41,900 |
Apr 9, 2024 | 51.51 | 51.53 | 51.12 | 51.39 | 51.39 | 46,800 |
Apr 8, 2024 | 51.33 | 51.43 | 51.13 | 51.25 | 51.25 | 36,500 |
Apr 5, 2024 | 50.69 | 51.23 | 50.69 | 50.97 | 50.97 | 37,400 |
Apr 4, 2024 | 51.82 | 51.89 | 50.68 | 50.82 | 50.82 | 90,100 |
Apr 3, 2024 | 50.78 | 51.37 | 50.78 | 51.22 | 51.22 | 56,800 |
Apr 2, 2024 | 51.19 | 51.20 | 50.71 | 50.92 | 50.92 | 54,400 |
Apr 1, 2024 | 52.61 | 52.61 | 51.79 | 51.89 | 51.89 | 55,100 |
Mar 28, 2024 | 52.21 | 52.67 | 52.15 | 52.36 | 52.36 | 117,700 |
Mar 27, 2024 | 51.06 | 52.04 | 51.06 | 52.01 | 52.01 | 212,500 |
Mar 26, 2024 | 51.23 | 51.23 | 50.74 | 50.75 | 50.75 | 2,599,900 |
Mar 25, 2024 | 50.93 | 51.29 | 50.81 | 50.81 | 50.81 | 42,300 |
Mar 22, 2024 | 51.54 | 51.54 | 50.88 | 50.91 | 50.91 | 51,700 |
Mar 21, 2024 | 0.13 Dividend | |||||
Mar 21, 2024 | 51.39 | 51.79 | 51.38 | 51.54 | 51.54 | 56,000 |
Mar 20, 2024 | 49.99 | 51.47 | 49.99 | 51.19 | 51.06 | 43,600 |
Mar 19, 2024 | 49.65 | 50.30 | 49.65 | 50.11 | 49.98 | 41,500 |
Mar 18, 2024 | 50.05 | 50.06 | 49.69 | 49.70 | 49.57 | 51,800 |
Mar 15, 2024 | 49.61 | 50.06 | 49.61 | 49.98 | 49.85 | 58,700 |
Mar 14, 2024 | 50.45 | 50.45 | 49.44 | 49.72 | 49.59 | 33,100 |
Mar 13, 2024 | 50.55 | 51.04 | 50.55 | 50.74 | 50.61 | 25,700 |
Mar 12, 2024 | 50.78 | 50.84 | 50.40 | 50.56 | 50.43 | 23,200 |
Mar 11, 2024 | 51.01 | 51.16 | 50.76 | 50.84 | 50.71 | 33,300 |
Mar 8, 2024 | 51.57 | 51.90 | 50.98 | 51.19 | 51.06 | 28,800 |
Mar 7, 2024 | 51.61 | 51.65 | 51.11 | 51.19 | 51.06 | 196,900 |
Mar 6, 2024 | 51.06 | 51.06 | 50.65 | 50.92 | 50.79 | 410,600 |
Mar 5, 2024 | 50.66 | 51.10 | 50.58 | 50.73 | 50.60 | 321,600 |
Mar 4, 2024 | 51.37 | 51.50 | 50.78 | 50.84 | 50.71 | 57,000 |
Mar 1, 2024 | 50.96 | 51.34 | 50.63 | 51.21 | 51.08 | 44,600 |
Feb 29, 2024 | 51.23 | 51.45 | 50.69 | 50.95 | 50.82 | 36,800 |
Feb 28, 2024 | 50.84 | 51.01 | 50.49 | 50.52 | 50.39 | 42,100 |
Feb 27, 2024 | 50.81 | 51.14 | 50.81 | 51.05 | 50.92 | 35,000 |
Feb 26, 2024 | 50.19 | 50.60 | 50.17 | 50.46 | 50.33 | 63,400 |
Feb 23, 2024 | 50.06 | 50.55 | 49.80 | 50.27 | 50.14 | 39,500 |
Feb 22, 2024 | 50.14 | 50.19 | 49.84 | 50.06 | 49.93 | 46,300 |
Feb 21, 2024 | 50.06 | 50.10 | 49.72 | 50.07 | 49.94 | 66,500 |
Feb 20, 2024 | 50.36 | 50.55 | 50.13 | 50.13 | 50.01 | 38,600 |
Feb 16, 2024 | 50.85 | 51.31 | 50.68 | 50.83 | 50.70 | 29,400 |
Feb 15, 2024 | 50.41 | 51.45 | 50.41 | 51.32 | 51.19 | 45,700 |
Feb 14, 2024 | 49.51 | 50.07 | 49.22 | 50.01 | 49.88 | 41,000 |
Feb 13, 2024 | 49.47 | 49.47 | 48.47 | 48.85 | 48.72 | 30,200 |
Feb 12, 2024 | 49.89 | 51.10 | 49.89 | 50.95 | 50.82 | 44,800 |
Feb 9, 2024 | 49.07 | 49.84 | 48.98 | 49.84 | 49.71 | 37,300 |
Feb 8, 2024 | 48.44 | 49.11 | 48.26 | 49.11 | 48.98 | 43,400 |
Feb 7, 2024 | 48.70 | 48.70 | 48.02 | 48.35 | 48.23 | 30,500 |
Feb 6, 2024 | 48.20 | 48.71 | 48.07 | 48.59 | 48.47 | 75,200 |
Feb 5, 2024 | 48.54 | 48.54 | 47.76 | 48.16 | 48.04 | 41,300 |
Feb 2, 2024 | 48.62 | 49.16 | 48.51 | 48.97 | 48.84 | 37,400 |
Feb 1, 2024 | 49.09 | 49.35 | 48.32 | 49.24 | 49.11 | 56,500 |
Jan 31, 2024 | 49.83 | 50.33 | 48.74 | 48.76 | 48.64 | 69,200 |
Jan 30, 2024 | 50.17 | 50.21 | 49.89 | 50.13 | 50.00 | 70,100 |
Jan 29, 2024 | 49.73 | 50.49 | 49.52 | 50.49 | 50.36 | 29,900 |
Jan 26, 2024 | 49.84 | 50.14 | 49.55 | 49.73 | 49.60 | 122,200 |
Jan 25, 2024 | 49.84 | 49.87 | 49.17 | 49.64 | 49.51 | 44,200 |
Jan 24, 2024 | 49.98 | 50.10 | 49.07 | 49.20 | 49.07 | 77,000 |
Jan 23, 2024 | 50.03 | 50.10 | 49.33 | 49.44 | 49.31 | 76,000 |
Jan 22, 2024 | 48.85 | 49.71 | 48.85 | 49.70 | 49.57 | 58,300 |
Jan 19, 2024 | 48.31 | 48.63 | 47.77 | 48.59 | 48.47 | 189,500 |
Jan 18, 2024 | 47.93 | 48.10 | 47.46 | 48.05 | 47.93 | 141,500 |
Jan 17, 2024 | 47.45 | 47.99 | 47.45 | 47.80 | 47.68 | 137,400 |
Jan 16, 2024 | 48.54 | 48.54 | 48.03 | 48.17 | 48.05 | 55,100 |
Jan 12, 2024 | 49.43 | 49.67 | 48.66 | 48.87 | 48.74 | 178,200 |
Jan 11, 2024 | 49.16 | 49.16 | 48.36 | 48.94 | 48.81 | 54,300 |
Jan 10, 2024 | 49.16 | 49.33 | 48.92 | 49.33 | 49.20 | 83,100 |
Jan 9, 2024 | 49.35 | 49.44 | 49.00 | 49.22 | 49.10 | 64,100 |
Jan 8, 2024 | 49.23 | 49.91 | 49.10 | 49.90 | 49.77 | 79,400 |
Jan 5, 2024 | 49.21 | 49.80 | 49.10 | 49.23 | 49.10 | 125,600 |
Jan 4, 2024 | 49.49 | 49.81 | 49.44 | 49.46 | 49.33 | 119,700 |
Jan 3, 2024 | 50.38 | 50.38 | 49.41 | 49.53 | 49.40 | 104,200 |
Jan 2, 2024 | 50.70 | 51.40 | 50.57 | 50.85 | 50.72 | 145,200 |
Dec 29, 2023 | 51.74 | 51.80 | 51.05 | 51.06 | 50.93 | 43,500 |
Dec 28, 2023 | 51.83 | 52.05 | 51.63 | 51.81 | 51.68 | 55,000 |
Dec 27, 2023 | 52.01 | 52.19 | 51.73 | 52.01 | 51.88 | 170,100 |
Dec 26, 2023 | 51.46 | 52.05 | 51.35 | 51.94 | 51.81 | 134,000 |
Dec 22, 2023 | 51.09 | 51.58 | 50.99 | 51.27 | 51.14 | 95,400 |
Dec 21, 2023 | 50.50 | 50.87 | 50.36 | 50.87 | 50.74 | 71,200 |
Dec 20, 2023 | 50.77 | 51.55 | 50.00 | 50.00 | 49.87 | 57,000 |
Dec 19, 2023 | 49.97 | 50.96 | 49.97 | 50.93 | 50.80 | 59,900 |
Dec 18, 2023 | 0.16 Dividend | |||||
Dec 18, 2023 | 50.10 | 50.11 | 49.66 | 49.78 | 49.65 | 64,000 |
Dec 15, 2023 | 50.36 | 50.56 | 49.66 | 49.93 | 49.64 | 161,900 |
Dec 14, 2023 | 49.75 | 50.54 | 49.75 | 50.39 | 50.10 | 573,200 |
Dec 13, 2023 | 47.41 | 49.07 | 46.93 | 49.07 | 48.79 | 505,800 |
Dec 12, 2023 | 47.35 | 47.52 | 47.10 | 47.33 | 47.06 | 323,100 |
Dec 11, 2023 | 47.39 | 47.63 | 47.25 | 47.52 | 47.25 | 280,700 |
Dec 8, 2023 | 47.11 | 47.67 | 47.11 | 47.46 | 47.19 | 90,800 |
Dec 7, 2023 | 46.57 | 47.16 | 46.56 | 47.16 | 46.89 | 434,900 |
Dec 6, 2023 | 46.87 | 47.60 | 46.47 | 46.56 | 46.29 | 221,600 |
Dec 5, 2023 | 46.97 | 47.06 | 46.58 | 46.64 | 46.37 | 394,100 |
Dec 4, 2023 | 46.55 | 47.31 | 46.55 | 47.30 | 47.03 | 618,200 |
Dec 1, 2023 | 45.06 | 46.77 | 44.93 | 46.67 | 46.40 | 52,600 |
Nov 30, 2023 | 45.33 | 45.55 | 45.12 | 45.28 | 45.02 | 37,900 |
Nov 29, 2023 | 45.19 | 45.85 | 45.14 | 45.19 | 44.93 | 52,000 |
Nov 28, 2023 | 45.10 | 45.17 | 44.70 | 44.91 | 44.65 | 58,100 |
Nov 27, 2023 | 45.24 | 45.24 | 44.85 | 45.10 | 44.84 | 96,400 |
Nov 24, 2023 | 45.04 | 45.47 | 45.04 | 45.33 | 45.07 | 10,600 |
Nov 22, 2023 | 45.05 | 45.31 | 44.86 | 45.05 | 44.79 | 54,400 |
Nov 21, 2023 | 45.19 | 45.19 | 44.80 | 44.83 | 44.57 | 104,200 |
Nov 20, 2023 | 45.14 | 45.44 | 45.01 | 45.39 | 45.13 | 38,400 |
Nov 17, 2023 | 44.82 | 45.25 | 44.82 | 45.20 | 44.94 | 37,600 |
Nov 16, 2023 | 45.13 | 45.19 | 44.33 | 44.50 | 44.24 | 53,900 |
Nov 15, 2023 | 45.10 | 45.90 | 45.10 | 45.26 | 45.00 | 64,000 |
Nov 14, 2023 | 44.08 | 45.11 | 44.08 | 45.11 | 44.85 | 88,400 |
Nov 13, 2023 | 42.44 | 42.82 | 42.39 | 42.76 | 42.51 | 57,700 |
Nov 10, 2023 | 42.55 | 42.85 | 42.17 | 42.74 | 42.49 | 57,900 |
Nov 9, 2023 | 43.16 | 43.16 | 42.29 | 42.38 | 42.14 | 50,200 |
Nov 8, 2023 | 43.45 | 43.49 | 42.83 | 42.97 | 42.72 | 71,900 |
Nov 7, 2023 | 43.54 | 43.67 | 43.28 | 43.48 | 43.23 | 124,800 |
Nov 6, 2023 | 44.29 | 44.29 | 43.54 | 43.82 | 43.57 | 64,000 |
Nov 3, 2023 | 43.83 | 44.57 | 43.83 | 44.30 | 44.04 | 61,700 |
Nov 2, 2023 | 42.56 | 43.13 | 42.47 | 43.08 | 42.83 | 92,400 |
Nov 1, 2023 | 41.65 | 41.94 | 41.33 | 41.94 | 41.70 | 70,800 |
Oct 31, 2023 | 41.53 | 41.85 | 41.46 | 41.69 | 41.45 | 174,400 |
Oct 30, 2023 | 41.48 | 41.73 | 41.17 | 41.50 | 41.26 | 248,400 |
Oct 27, 2023 | 41.61 | 41.68 | 40.99 | 41.17 | 40.93 | 63,700 |
Oct 26, 2023 | 41.45 | 41.92 | 41.31 | 41.58 | 41.34 | 97,000 |
Oct 25, 2023 | 41.55 | 41.56 | 41.26 | 41.43 | 41.19 | 62,000 |
Oct 24, 2023 | 41.90 | 42.09 | 41.63 | 41.82 | 41.58 | 106,600 |
Oct 23, 2023 | 41.77 | 42.23 | 41.60 | 41.62 | 41.38 | 79,100 |
Oct 20, 2023 | 42.53 | 42.56 | 41.93 | 41.95 | 41.71 | 46,100 |
Oct 19, 2023 | 42.90 | 43.19 | 42.50 | 42.50 | 42.25 | 20,900 |
Oct 18, 2023 | 43.72 | 43.72 | 43.04 | 43.11 | 42.86 | 48,400 |
Oct 17, 2023 | 43.93 | 44.39 | 43.92 | 44.04 | 43.79 | 34,700 |
Oct 16, 2023 | 42.99 | 43.50 | 42.99 | 43.42 | 43.17 | 52,600 |
Oct 13, 2023 | 43.44 | 43.44 | 42.66 | 42.71 | 42.46 | 42,900 |
Oct 12, 2023 | 44.15 | 44.15 | 43.02 | 43.21 | 42.96 | 28,100 |
Oct 11, 2023 | 44.22 | 44.25 | 43.83 | 44.15 | 43.90 | 23,100 |
Oct 10, 2023 | 43.91 | 44.44 | 43.91 | 44.16 | 43.90 | 29,100 |
Oct 9, 2023 | 43.20 | 43.80 | 43.20 | 43.67 | 43.42 | 26,300 |
Oct 6, 2023 | 42.79 | 43.66 | 42.67 | 43.44 | 43.19 | 52,100 |
Oct 5, 2023 | 42.89 | 43.19 | 42.74 | 43.11 | 42.86 | 61,900 |
Oct 4, 2023 | 43.02 | 43.07 | 42.46 | 42.93 | 42.68 | 113,200 |
Oct 3, 2023 | 43.31 | 43.45 | 42.77 | 42.93 | 42.68 | 76,300 |
Oct 2, 2023 | 44.00 | 44.00 | 43.44 | 43.60 | 43.35 | 53,800 |
Sep 29, 2023 | 44.75 | 44.75 | 44.12 | 44.27 | 44.01 | 86,400 |
Sep 28, 2023 | 43.95 | 44.63 | 43.95 | 44.43 | 44.17 | 28,100 |
Sep 27, 2023 | 43.88 | 44.18 | 43.79 | 43.94 | 43.69 | 111,700 |
Sep 26, 2023 | 43.71 | 44.07 | 43.52 | 43.55 | 43.30 | 66,500 |
Sep 25, 2023 | 43.70 | 44.18 | 43.70 | 44.09 | 43.84 | 87,800 |
Sep 22, 2023 | 44.10 | 44.26 | 43.82 | 43.83 | 43.58 | 31,400 |
Sep 21, 2023 | 0.17 Dividend | |||||
Sep 21, 2023 | 44.02 | 44.23 | 43.85 | 43.99 | 43.74 | 36,600 |
Sep 20, 2023 | 0.13 Dividend | |||||
Sep 20, 2023 | 45.37 | 45.42 | 44.52 | 44.58 | 44.16 | 24,400 |
Sep 19, 2023 | 45.19 | 45.19 | 44.76 | 44.92 | 44.36 | 45,500 |
Sep 18, 2023 | 45.34 | 45.34 | 45.06 | 45.06 | 44.50 | 19,700 |
Sep 15, 2023 | 45.65 | 45.66 | 45.18 | 45.38 | 44.82 | 33,000 |
Sep 14, 2023 | 45.83 | 45.86 | 45.53 | 45.84 | 45.27 | 23,900 |
Sep 13, 2023 | 45.44 | 45.44 | 44.98 | 45.09 | 44.53 | 32,800 |
Sep 12, 2023 | 45.67 | 45.72 | 45.41 | 45.47 | 44.90 | 26,500 |
Sep 11, 2023 | 45.61 | 45.78 | 45.43 | 45.44 | 44.88 | 31,300 |
Sep 8, 2023 | 45.52 | 45.52 | 45.30 | 45.40 | 44.84 | 34,100 |
Sep 7, 2023 | 45.71 | 45.71 | 45.34 | 45.49 | 44.92 | 25,800 |
Sep 6, 2023 | 46.40 | 46.40 | 45.60 | 45.92 | 45.35 | 27,100 |
Sep 5, 2023 | 47.08 | 47.08 | 46.16 | 46.16 | 45.59 | 51,300 |
Sep 1, 2023 | 46.97 | 47.47 | 46.97 | 47.37 | 46.78 | 23,500 |
Aug 31, 2023 | 46.82 | 47.10 | 46.74 | 46.75 | 46.17 | 27,500 |
Aug 30, 2023 | 46.56 | 46.96 | 46.53 | 46.85 | 46.27 | 55,600 |
Aug 29, 2023 | 45.99 | 46.72 | 45.92 | 46.71 | 46.13 | 30,300 |
Aug 28, 2023 | 45.85 | 46.40 | 45.85 | 46.11 | 45.54 | 42,100 |
Aug 25, 2023 | 45.97 | 45.97 | 45.24 | 45.72 | 45.15 | 31,500 |
Aug 24, 2023 | 46.07 | 46.31 | 45.69 | 45.71 | 45.14 | 22,600 |
Aug 23, 2023 | 45.87 | 46.35 | 45.87 | 46.23 | 45.66 | 60,400 |
Aug 22, 2023 | 46.19 | 46.19 | 45.66 | 45.82 | 45.25 | 30,300 |
Aug 21, 2023 | 46.34 | 46.34 | 45.86 | 46.07 | 45.50 | 20,100 |
Aug 18, 2023 | 45.63 | 46.39 | 45.63 | 46.28 | 45.70 | 33,000 |
Aug 17, 2023 | 46.43 | 46.66 | 46.04 | 46.08 | 45.51 | 24,800 |
Aug 16, 2023 | 47.01 | 47.05 | 46.47 | 46.47 | 45.89 | 34,500 |
Aug 15, 2023 | 47.25 | 47.34 | 47.03 | 47.04 | 46.46 | 44,400 |
Aug 14, 2023 | 47.82 | 47.82 | 47.31 | 47.69 | 47.10 | 35,000 |
Aug 11, 2023 | 47.82 | 48.13 | 47.76 | 47.92 | 47.32 | 28,300 |
Aug 10, 2023 | 48.30 | 48.30 | 47.73 | 47.86 | 47.26 | 23,100 |
Aug 9, 2023 | 48.45 | 48.45 | 48.01 | 48.15 | 47.55 | 18,900 |
Aug 8, 2023 | 48.23 | 48.44 | 47.63 | 48.44 | 47.84 | 24,400 |
Aug 7, 2023 | 48.68 | 48.68 | 48.22 | 48.59 | 47.99 | 35,100 |
Aug 4, 2023 | 48.48 | 48.98 | 48.44 | 48.50 | 47.90 | 38,700 |
Aug 3, 2023 | 48.31 | 48.85 | 48.26 | 48.53 | 47.93 | 20,600 |
Aug 2, 2023 | 48.67 | 48.72 | 48.41 | 48.62 | 48.02 | 27,500 |
Aug 1, 2023 | 49.21 | 49.21 | 48.60 | 49.16 | 48.55 | 31,400 |
Jul 31, 2023 | 49.02 | 49.30 | 49.02 | 49.30 | 48.69 | 22,000 |
Jul 28, 2023 | 48.84 | 48.91 | 48.67 | 48.77 | 48.16 | 28,700 |
Jul 27, 2023 | 48.94 | 48.94 | 47.96 | 48.13 | 47.53 | 26,100 |
Jul 26, 2023 | 48.78 | 48.94 | 48.53 | 48.84 | 48.23 | 17,400 |
Jul 25, 2023 | 48.35 | 48.59 | 48.30 | 48.30 | 47.70 | 23,800 |
Jul 24, 2023 | 48.29 | 48.44 | 48.05 | 48.33 | 47.73 | 28,600 |
Jul 21, 2023 | 48.61 | 48.61 | 47.99 | 48.03 | 47.43 | 25,100 |
Jul 20, 2023 | 48.14 | 48.34 | 48.01 | 48.26 | 47.66 | 18,900 |
Jul 19, 2023 | 48.40 | 48.64 | 48.37 | 48.60 | 48.00 | 28,300 |
Jul 18, 2023 | 47.48 | 48.22 | 47.48 | 48.20 | 47.60 | 39,000 |
Jul 17, 2023 | 47.19 | 47.66 | 47.19 | 47.41 | 46.82 | 32,300 |
Jul 14, 2023 | 46.95 | 46.95 | 46.71 | 46.89 | 46.31 | 20,900 |
Jul 13, 2023 | 47.40 | 47.51 | 47.25 | 47.45 | 46.86 | 21,400 |
Jul 12, 2023 | 47.20 | 47.28 | 46.99 | 47.10 | 46.51 | 37,600 |
Jul 11, 2023 | 46.14 | 46.56 | 46.14 | 46.55 | 45.97 | 54,700 |
Jul 10, 2023 | 45.51 | 46.07 | 45.51 | 46.07 | 45.50 | 25,100 |
Jul 7, 2023 | 45.10 | 45.75 | 45.10 | 45.41 | 44.85 | 157,600 |
Jul 6, 2023 | 44.77 | 44.92 | 44.19 | 44.70 | 44.14 | 32,600 |
Jul 5, 2023 | 45.54 | 45.71 | 45.37 | 45.46 | 44.89 | 2,227,700 |
Jul 3, 2023 | 46.05 | 46.11 | 45.84 | 46.04 | 45.47 | 11,200 |
Jun 30, 2023 | 45.62 | 45.97 | 45.62 | 45.63 | 45.06 | 23,000 |
Jun 29, 2023 | 45.73 | 45.79 | 45.51 | 45.62 | 45.05 | 16,800 |
Jun 28, 2023 | 44.56 | 44.96 | 44.46 | 44.95 | 44.39 | 37,800 |
Jun 27, 2023 | 44.72 | 44.96 | 44.03 | 44.77 | 44.21 | 33,700 |
Jun 26, 2023 | 44.21 | 44.57 | 44.13 | 44.13 | 43.58 | 32,200 |
Jun 23, 2023 | 44.26 | 44.51 | 43.92 | 44.05 | 43.50 | 38,600 |
Jun 22, 2023 | 45.03 | 45.13 | 44.63 | 44.83 | 44.27 | 54,700 |
Jun 21, 2023 | 45.11 | 45.58 | 45.02 | 45.25 | 44.69 | 82,300 |
Jun 20, 2023 | 0.13 Dividend | |||||
Jun 20, 2023 | 45.26 | 45.51 | 45.08 | 45.42 | 44.86 | 30,000 |
Jun 16, 2023 | 46.22 | 46.22 | 45.55 | 45.69 | 44.99 | 25,500 |
Jun 15, 2023 | 45.81 | 46.09 | 45.45 | 46.04 | 45.34 | 28,200 |
Jun 14, 2023 | 46.46 | 46.46 | 45.42 | 45.59 | 44.89 | 25,400 |
Jun 13, 2023 | 45.52 | 46.36 | 45.52 | 46.23 | 45.52 | 39,100 |
Jun 12, 2023 | 45.50 | 45.78 | 45.35 | 45.56 | 44.86 | 24,700 |
Jun 9, 2023 | 45.63 | 45.78 | 45.30 | 45.39 | 44.70 | 39,900 |
Jun 8, 2023 | 45.57 | 45.97 | 45.55 | 45.83 | 45.13 | 37,300 |
Jun 7, 2023 | 46.05 | 46.27 | 45.76 | 46.10 | 45.40 | 43,300 |
Jun 6, 2023 | 44.09 | 45.13 | 43.55 | 45.04 | 44.35 | 39,300 |
Jun 5, 2023 | 43.74 | 44.22 | 43.33 | 43.59 | 42.92 | 36,000 |
Jun 2, 2023 | 43.31 | 44.39 | 43.28 | 44.38 | 43.70 | 29,800 |
Jun 1, 2023 | 42.63 | 42.77 | 42.07 | 42.60 | 41.95 | 97,300 |
May 31, 2023 | 42.24 | 42.24 | 41.79 | 42.09 | 41.45 | 81,900 |
May 30, 2023 | 42.85 | 43.10 | 42.48 | 42.71 | 42.06 | 154,300 |
May 26, 2023 | 42.48 | 42.95 | 42.35 | 42.87 | 42.21 | 53,100 |
May 25, 2023 | 42.45 | 42.54 | 42.16 | 42.47 | 41.82 | 133,000 |
May 24, 2023 | 43.21 | 43.21 | 42.71 | 42.84 | 42.19 | 37,800 |
May 23, 2023 | 43.69 | 44.07 | 43.24 | 43.37 | 42.71 | 25,400 |
May 22, 2023 | 42.93 | 43.53 | 42.93 | 43.34 | 42.68 | 242,200 |
May 19, 2023 | 43.16 | 43.16 | 42.47 | 42.72 | 42.07 | 201,400 |
May 18, 2023 | 42.35 | 43.14 | 42.35 | 43.08 | 42.42 | 253,500 |
May 17, 2023 | 41.83 | 42.78 | 41.69 | 42.72 | 42.07 | 198,000 |
May 16, 2023 | 41.63 | 41.76 | 41.49 | 41.49 | 40.86 | 22,500 |
May 15, 2023 | 41.78 | 42.27 | 41.67 | 42.08 | 41.44 | 60,300 |
May 12, 2023 | 41.51 | 41.59 | 41.23 | 41.48 | 40.85 | 40,200 |
May 11, 2023 | 41.78 | 41.78 | 41.36 | 41.57 | 40.93 | 51,700 |
May 10, 2023 | 42.24 | 42.24 | 41.46 | 41.85 | 41.21 | 39,600 |
May 9, 2023 | 41.68 | 41.96 | 41.57 | 41.74 | 41.10 | 36,800 |
May 8, 2023 | 42.54 | 42.54 | 41.74 | 41.89 | 41.25 | 26,200 |
May 5, 2023 | 41.77 | 42.20 | 41.77 | 42.07 | 41.43 | 29,100 |
May 4, 2023 | 41.11 | 41.11 | 40.83 | 40.98 | 40.35 | 47,700 |
May 3, 2023 | 41.88 | 42.27 | 41.61 | 41.61 | 40.97 | 22,400 |
May 2, 2023 | 42.41 | 42.41 | 41.20 | 41.62 | 40.98 | 42,200 |
May 1, 2023 | 42.92 | 43.06 | 42.50 | 42.62 | 41.97 | 33,300 |
Apr 28, 2023 | 42.74 | 42.80 | 42.47 | 42.65 | 42.00 | 17,800 |
Apr 27, 2023 | 42.01 | 42.22 | 41.65 | 42.17 | 41.52 | 33,300 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%